PSP Projects Limited (NSE:PSPPROJECT)
India · Delayed Price · Currency is INR 755.45
+4.20 (0.56%)
Oct 22, 2026, 2:45 PM IST
PSP Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 751.25 | 780.00 | 739.15 | 755.45 | 755.45 | 0.56% | 89,957 |
| Oct 21, 2026 | 781.40 | 781.40 | 744.30 | 751.25 | 751.25 | -4.45% | 67,774 |
| Oct 19, 2026 | 783.40 | 810.35 | 760.00 | 786.20 | 786.20 | 1.01% | 125,427 |
| Oct 16, 2026 | 785.90 | 786.45 | 761.25 | 778.35 | 778.35 | -0.53% | 32,175 |
| Oct 15, 2026 | 785.50 | 799.50 | 778.00 | 782.50 | 782.50 | -0.93% | 35,997 |
| Oct 14, 2026 | 755.65 | 795.00 | 755.65 | 789.85 | 789.85 | 3.38% | 51,291 |
| Oct 13, 2026 | 763.85 | 767.90 | 748.50 | 764.05 | 764.05 | 0.76% | 25,161 |
| Oct 12, 2026 | 749.80 | 765.00 | 747.45 | 758.30 | 758.30 | 1.45% | 34,685 |
| Oct 9, 2026 | 753.40 | 764.50 | 739.40 | 747.45 | 747.45 | - | 93,455 |
| Oct 8, 2026 | 774.10 | 774.10 | 743.00 | 747.45 | 747.45 | -2.37% | 53,985 |
| Oct 7, 2026 | 762.50 | 785.00 | 760.00 | 765.60 | 765.60 | 0.51% | 36,096 |
| Oct 6, 2026 | 764.50 | 770.80 | 754.65 | 761.75 | 761.75 | -0.37% | 28,286 |
| Oct 5, 2026 | 759.65 | 782.00 | 754.80 | 764.55 | 764.55 | 2.34% | 58,824 |
| Oct 1, 2026 | 767.00 | 770.40 | 731.05 | 747.10 | 747.10 | -2.59% | 75,324 |
| Sep 30, 2026 | 787.00 | 803.90 | 763.95 | 767.00 | 767.00 | -2.00% | 62,418 |
| Sep 29, 2026 | 778.00 | 793.50 | 772.10 | 782.65 | 782.65 | 0.46% | 68,855 |
| Sep 28, 2026 | 806.65 | 806.65 | 775.00 | 779.10 | 779.10 | -3.42% | 74,336 |
| Sep 25, 2026 | 802.60 | 815.90 | 794.55 | 806.65 | 806.65 | 0.50% | 46,119 |
| Sep 24, 2026 | 829.90 | 829.90 | 800.00 | 802.60 | 802.60 | -3.60% | 85,398 |
| Sep 23, 2026 | 834.00 | 848.25 | 827.10 | 832.55 | 832.55 | 0.46% | 139,703 |
| Sep 22, 2026 | 828.95 | 855.60 | 821.25 | 828.70 | 828.70 | 1.04% | 54,861 |
| Sep 21, 2026 | 806.90 | 839.60 | 805.55 | 820.15 | 820.15 | 1.24% | 54,262 |
| Sep 18, 2026 | 819.20 | 820.00 | 799.00 | 810.10 | 810.10 | -0.26% | 59,163 |
| Sep 17, 2026 | 804.40 | 849.20 | 804.40 | 812.20 | 812.20 | -0.19% | 49,623 |
| Sep 16, 2026 | 825.40 | 829.00 | 796.75 | 813.75 | 813.75 | -0.92% | 37,931 |
| Sep 15, 2026 | 850.00 | 854.85 | 813.00 | 821.30 | 821.30 | -2.97% | 58,315 |
| Sep 11, 2026 | 865.00 | 865.00 | 840.20 | 846.40 | 846.40 | -2.16% | 52,797 |
| Sep 10, 2026 | 874.10 | 882.70 | 864.00 | 865.05 | 865.05 | -1.69% | 17,189 |
| Sep 9, 2026 | 865.40 | 896.00 | 865.40 | 879.95 | 879.95 | 0.52% | 48,818 |
| Sep 8, 2026 | 870.00 | 886.45 | 858.85 | 875.40 | 875.40 | 0.73% | 37,405 |
| Sep 7, 2026 | 883.20 | 883.75 | 865.00 | 869.05 | 869.05 | -0.74% | 30,351 |
| Sep 4, 2026 | 868.00 | 887.90 | 862.00 | 875.50 | 875.50 | 1.57% | 51,382 |
| Sep 3, 2026 | 865.00 | 877.75 | 856.00 | 861.95 | 861.95 | 0.46% | 27,031 |
| Sep 2, 2026 | 867.00 | 887.90 | 848.70 | 858.00 | 858.00 | -1.89% | 79,009 |
| Sep 1, 2026 | 879.70 | 895.00 | 866.10 | 874.50 | 874.50 | -0.25% | 40,894 |
| Aug 31, 2026 | 889.00 | 898.80 | 873.60 | 876.70 | 876.70 | -1.38% | 31,465 |
| Aug 28, 2026 | 903.00 | 903.25 | 885.00 | 889.00 | 889.00 | -1.35% | 29,015 |
| Aug 27, 2026 | 909.20 | 911.60 | 898.00 | 901.20 | 901.20 | -0.38% | 23,261 |
| Aug 26, 2026 | 910.20 | 921.00 | 900.15 | 904.65 | 904.65 | -0.49% | 23,710 |
| Aug 25, 2026 | 909.60 | 918.90 | 900.00 | 909.10 | 909.10 | -0.05% | 28,539 |
| Aug 24, 2026 | 911.95 | 929.45 | 906.45 | 909.55 | 909.55 | -0.26% | 34,346 |
| Aug 21, 2026 | 921.90 | 936.00 | 910.00 | 911.95 | 911.95 | -1.23% | 25,053 |
| Aug 20, 2026 | 919.95 | 937.45 | 917.40 | 923.35 | 923.35 | 0.49% | 44,546 |
| Aug 19, 2026 | 943.00 | 943.15 | 913.10 | 918.85 | 918.85 | -2.49% | 62,658 |
| Aug 18, 2026 | 946.00 | 960.30 | 937.70 | 942.35 | 942.35 | -0.49% | 50,924 |
| Aug 17, 2026 | 929.80 | 951.80 | 915.00 | 947.00 | 947.00 | 2.67% | 54,984 |
| Aug 14, 2026 | 918.00 | 936.05 | 906.10 | 922.40 | 922.40 | 0.39% | 50,643 |
| Aug 13, 2026 | 903.00 | 947.80 | 898.10 | 918.85 | 918.85 | 1.19% | 120,343 |
| Aug 12, 2026 | 941.35 | 942.20 | 903.10 | 908.00 | 908.00 | -2.84% | 63,244 |
| Aug 11, 2026 | 953.80 | 953.80 | 931.00 | 934.50 | 934.50 | -1.21% | 41,688 |